Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freedom Holding Corp (OP: FRHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.230 7.230 7.230 0 +0.06(+0.84%)
Aug 30, 2018 7.270 7.290 7.170 7.170 46,575 -0.10(-1.38%)
Aug 29, 2018 7.295 7.295 7.170 7.270 32,740 +0.05(+0.69%)
Aug 28, 2018 7.190 7.300 7.180 7.220 46,199 +0.04(+0.56%)
Aug 27, 2018 7.175 7.180 7.090 7.180 6,836 +0.13(+1.84%)
Aug 24, 2018 7.040 7.050 7.040 7.050 1,500 +0.03(+0.43%)
Aug 23, 2018 7.020 7.030 6.970 7.020 13,784 +0.05(+0.72%)
Aug 22, 2018 6.930 6.970 6.920 6.970 17,723 +0.04(+0.58%)
Aug 21, 2018 6.920 6.930 6.920 6.930 3,698 +0.01(+0.12%)
Aug 20, 2018 6.920 6.922 6.910 6.922 2,725 +0.00(+0.03%)
Aug 17, 2018 6.920 6.920 6.920 6.920 2,400 +0.00(+0.00%)
Aug 16, 2018 6.910 6.920 6.910 6.920 5,420 +0.00(+0.04%)
Aug 15, 2018 6.910 6.920 6.910 6.918 1,711 +0.01(+0.11%)
Aug 14, 2018 6.928 6.928 6.910 6.910 3,095 +0.01(+0.14%)
Aug 13, 2018 6.800 6.900 6.800 6.900 978 +0.05(+0.73%)
Aug 10, 2018 6.800 6.850 6.750 6.850 4,900 +0.05(+0.74%)
Aug 09, 2018 6.720 6.800 6.720 6.800 1,335 +0.10(+1.49%)
Aug 08, 2018 6.650 6.730 6.650 6.700 1,530 +0.05(+0.75%)
Aug 07, 2018 6.600 6.650 6.600 6.650 2,764 +0.05(+0.76%)
Aug 06, 2018 6.600 6.600 6.600 6.600 278 +0.00(+0.00%)
Aug 03, 2018 6.600 6.600 6.600 6.600 1,000 -0.05(-0.75%)
Aug 02, 2018 6.650 6.650 6.650 6.650 2,566 -0.05(-0.75%)
Aug 01, 2018 6.800 6.800 6.700 6.700 1,430 -0.10(-1.51%)
Jul 31, 2018 6.803 6.803 6.803 6.803 130 +0.00(+0.04%)
Jul 30, 2018 6.800 6.800 6.800 6.800 2,003 +0.00(+0.00%)
Jul 27, 2018 6.800 6.800 6.800 6.800 1,600 +0.00(+0.00%)
Jul 26, 2018 6.750 6.800 6.750 6.800 914 +0.05(+0.74%)
Jul 25, 2018 6.750 6.750 6.750 6.750 1,115 +0.00(+0.00%)
Jul 24, 2018 6.650 6.750 6.650 6.750 3,005 +0.05(+0.75%)
Jul 23, 2018 6.700 6.700 6.700 6.700 1,500 +0.00(+0.00%)
Jul 20, 2018 6.700 6.700 6.700 6.700 280 +0.05(+0.75%)
Jul 19, 2018 6.500 6.700 6.500 6.650 20,986 +0.15(+2.31%)
Jul 18, 2018 6.500 6.500 6.400 6.500 16,597 +0.10(+1.56%)
Jul 17, 2018 6.400 6.450 6.400 6.400 740 +0.00(+0.00%)
Jul 16, 2018 6.300 6.400 6.300 6.400 312 +0.10(+1.59%)
Jul 13, 2018 6.300 6.300 6.300 6.300 813 -0.05(-0.79%)
Jul 12, 2018 6.300 6.350 6.300 6.350 2,548 +0.05(+0.79%)
Jul 11, 2018 6.350 6.350 6.300 6.300 4,920 -0.10(-1.56%)
Jul 10, 2018 6.500 6.500 6.400 6.400 20,159 -0.10(-1.54%)
Jul 09, 2018 6.600 6.700 6.500 6.500 2,715 -0.20(-2.99%)
Jul 05, 2018 6.700 6.700 6.700 10 -0.10(-1.47%)
Jul 03, 2018 6.800 6.800 6.800 0 -0.30(-4.23%)
Jul 02, 2018 7.000 7.200 6.800 7.100 30,519 -0.10(-1.39%)
Jun 29, 2018 7.400 7.400 7.200 7.200 586 -0.25(-3.36%)
Jun 28, 2018 7.450 7.450 7.450 7.450 200 -0.40(-5.10%)
Jun 27, 2018 7.660 7.850 7.660 7.850 1,494 +0.20(+2.61%)
Jun 26, 2018 7.650 7.650 7.650 7.650 7,250 +0.00(+0.00%)
Jun 25, 2018 7.600 7.650 7.600 7.650 4,298 +0.05(+0.66%)
Jun 22, 2018 7.600 7.600 7.600 7.600 1,307 +0.00(+0.00%)
Jun 21, 2018 7.600 7.600 7.600 7.600 150 +0.00(+0.00%)
Jun 20, 2018 7.600 7.600 7.600 7.600 200 +0.00(+0.00%)
Jun 19, 2018 7.650 7.650 7.550 7.600 6,801 -0.05(-0.65%)
Jun 18, 2018 7.650 7.650 7.650 7.650 1,130 +0.01(+0.13%)
Jun 15, 2018 7.640 7.600 7.640 4,191 +0.04(+0.53%)
Jun 14, 2018 7.580 7.600 7.550 7.600 3,920 +0.02(+0.26%)
Jun 13, 2018 7.600 7.600 7.550 7.580 5,502 -0.02(-0.26%)
Jun 12, 2018 7.500 7.600 7.500 7.600 4,000 +0.10(+1.33%)
Jun 11, 2018 7.500 7.500 7.500 7.500 1,175 +0.04(+0.54%)
Jun 08, 2018 7.470 7.470 7.460 7.460 2,585 -0.01(-0.13%)
Jun 07, 2018 7.460 7.490 7.440 7.470 20,945 +0.01(+0.13%)
Jun 06, 2018 7.450 7.470 7.440 7.460 13,450 +0.06(+0.81%)
Jun 05, 2018 7.450 7.450 7.400 7.400 8,800 +0.00(+0.00%)
Jun 04, 2018 7.400 7.450 7.300 7.400 33,257 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.